Mitsui Fudosan Ltd ADR (OP: MTSFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	28.34	28.34	27.93	28.12	11,496	-0.07(-0.25%)
Sep 30, 2024	28.23	28.31	27.98	28.19	16,262	-1.64(-5.50%)
Sep 27, 2024	30.07	30.23	29.24	29.83	7,371	+0.00(+0.00%)
Sep 26, 2024	29.68	29.88	29.47	29.83	14,059	+1.14(+3.96%)
Sep 25, 2024	28.77	28.84	28.58	28.69	17,616	-0.22(-0.75%)
Sep 24, 2024	29.20	29.77	28.91	28.91	21,591	-0.17(-0.58%)
Sep 23, 2024	29.43	29.64	29.08	29.08	12,470	+0.28(+0.97%)
Sep 20, 2024	28.77	28.96	28.72	28.80	34,152	-0.57(-1.94%)
Sep 19, 2024	29.24	29.49	29.20	29.37	12,795	+0.79(+2.76%)
Sep 18, 2024	28.19	29.01	28.19	28.58	15,724	-0.68(-2.32%)
Sep 17, 2024	29.48	29.54	29.15	29.26	10,539	-0.73(-2.43%)
Sep 16, 2024	29.97	30.04	29.69	29.99	12,923	+0.35(+1.18%)
Sep 13, 2024	30.32	30.98	29.60	29.64	21,363	+0.10(+0.34%)
Sep 12, 2024	29.02	29.54	28.97	29.54	15,771	+0.18(+0.61%)
Sep 11, 2024	28.68	29.36	28.41	29.36	20,124	-0.51(-1.71%)
Sep 10, 2024	30.87	30.92	29.59	29.87	38,046	-0.67(-2.19%)
Sep 09, 2024	30.29	30.54	30.28	30.54	18,187	+1.13(+3.84%)
Sep 06, 2024	29.77	30.56	29.33	29.41	24,531	-1.42(-4.61%)
Sep 05, 2024	30.88	30.88	30.50	30.83	15,566	-0.02(-0.06%)
Sep 04, 2024	30.78	31.12	30.78	30.85	25,869	-0.54(-1.72%)
Sep 03, 2024	31.68	31.72	31.22	31.39	12,399	-0.95(-2.94%)
Aug 30, 2024	32.38	32.91	32.14	32.34	29,656	+0.51(+1.60%)
Aug 29, 2024	31.91	32.11	31.71	31.83	21,186	+0.00(+0.00%)
Aug 28, 2024	32.94	32.94	31.69	31.83	22,189	-0.45(-1.39%)
Aug 27, 2024	32.19	32.61	32.13	32.28	12,352	+0.27(+0.86%)
Aug 26, 2024	32.20	32.33	31.90	32.01	16,814	+0.47(+1.48%)
Aug 23, 2024	31.16	31.54	31.14	31.54	26,405	+0.98(+3.21%)
Aug 22, 2024	31.02	31.10	30.50	30.56	32,493	-0.47(-1.51%)
Aug 21, 2024	30.93	31.03	30.80	31.03	14,262	+0.31(+1.01%)
Aug 20, 2024	31.25	31.25	30.60	30.72	13,181	-0.13(-0.42%)
Aug 19, 2024	29.45	30.87	29.45	30.85	32,277	+0.38(+1.25%)
Aug 16, 2024	30.30	30.47	30.21	30.47	6,290	+0.20(+0.66%)
Aug 15, 2024	28.76	30.38	28.76	30.27	14,875	-0.18(-0.57%)
Aug 14, 2024	30.61	31.00	30.22	30.45	19,200	-0.54(-1.76%)
Aug 13, 2024	30.57	30.99	29.96	30.99	84,941	+1.52(+5.16%)
Aug 12, 2024	29.66	30.37	29.14	29.47	28,224	+0.18(+0.61%)
Aug 09, 2024	30.55	30.55	29.29	29.29	7,787	-0.45(-1.51%)
Aug 08, 2024	29.25	29.79	29.21	29.74	82,351	-0.42(-1.39%)
Aug 07, 2024	30.03	30.27	29.37	30.16	511,175	+0.61(+2.06%)
Aug 06, 2024	29.15	29.88	29.00	29.55	454,242	+0.67(+2.32%)
Aug 05, 2024	27.70	28.90	26.52	28.88	47,945	+1.08(+3.88%)
Aug 02, 2024	26.79	27.84	26.68	27.80	533,119	-0.80(-2.80%)